Sdcl Energy Efficiency Income Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	50.000	50.200	49.200	49.900	47.979	735,084
2026-02-05	49.200	50.000	49.100	49.200	47.306	2,163,552
2026-02-04	50.300	50.300	49.000	49.900	47.979	1,473,496
2026-02-03	50.300	50.300	49.300	49.400	47.498	2,215,444
2026-02-02	49.900	50.200	49.250	49.700	47.787	2,816,135
2026-01-30	50.300	50.600	49.500	49.900	47.979	2,051,984
2026-01-29	50.200	50.900	49.850	50.200	48.267	1,047,498
2026-01-28	50.200	50.400	49.450	50.300	48.364	1,620,361
2026-01-27	50.400	50.900	49.500	49.950	48.027	3,265,409
2026-01-26	50.300	51.000	49.757	50.000	48.075	1,838,372
2026-01-23	50.800	51.000	50.000	50.300	48.364	1,085,973
2026-01-22	50.800	51.000	49.950	50.400	48.460	1,535,225
2026-01-21	50.300	51.700	49.723	50.100	48.171	1,992,573
2026-01-20	51.500	53.300	50.000	50.000	48.075	3,470,504
2026-01-19	50.200	53.400	50.100	50.500	48.556	3,742,394
2026-01-16	51.900	52.400	51.100	51.200	49.229	2,728,995
2026-01-15	53.500	53.500	50.900	51.500	49.517	1,262,246
2026-01-14	53.500	53.500	50.700	51.600	49.614	7,016,233
2026-01-13	52.400	52.400	51.200	51.500	49.517	1,852,611
2026-01-12	52.800	52.800	50.900	51.500	49.517	1,454,206
2026-01-09	53.400	53.400	50.818	52.000	49.998	8,632,171
2026-01-08	52.400	53.400	50.700	52.500	50.479	840,067
2026-01-07	52.000	53.400	52.000	52.400	50.383	1,060,392
2026-01-06	52.900	53.000	51.600	53.000	50.960	1,340,111
2026-01-05	53.000	53.000	51.200	52.000	49.998	2,169,716
2026-01-02	49.600	52.900	49.600	52.200	50.190	1,915,303
2025-12-31	53.000	53.000	50.400	52.400	50.383	607,931
2025-12-30	52.100	52.900	51.800	52.300	50.287	3,317,465
2025-12-29	52.100	52.800	51.200	52.100	50.094	1,914,120
2025-12-24	49.600	52.411	49.600	51.600	49.614	817,194
2025-12-23	52.000	52.000	51.100	51.700	49.710	1,784,892
2025-12-22	51.100	51.900	50.500	51.500	49.517	2,162,820
2025-12-19	50.800	52.000	50.100	51.000	49.037	3,753,910
2025-12-18	53.500	53.500	49.550	50.000	48.075	19,210,900
2025-12-17	54.000	54.000	51.100	52.300	48.758	4,151,675
2025-12-16	52.600	53.300	51.300	52.400	48.851	2,359,974
2025-12-15	50.000	53.500	50.000	52.700	49.131	2,476,599
2025-12-12	53.400	53.400	51.100	52.600	49.037	2,211,173
2025-12-11	51.200	53.200	50.000	52.000	48.478	5,045,811
2025-12-10	53.600	54.300	49.574	50.300	46.893	8,736,618
2025-12-09	53.000	54.200	52.500	53.700	50.063	7,985,259
2025-12-08	60.200	62.000	49.550	52.700	49.131	25,800,840
2025-12-05	63.800	63.800	62.100	62.900	58.640	908,582
2025-12-04	62.900	63.900	61.500	63.000	58.733	1,574,663
2025-12-03	61.000	63.000	61.000	63.000	58.733	1,152,837
2025-12-02	61.400	63.000	61.000	62.500	58.267	3,358,709
2025-12-01	61.300	62.000	59.600	61.500	57.335	1,150,723
2025-11-28	61.000	62.000	60.518	61.500	57.335	2,796,031
2025-11-27	60.000	61.500	59.600	61.500	57.335	1,745,183
2025-11-26	59.000	60.600	58.700	60.000	55.936	8,266,859
2025-11-25	59.500	60.600	57.900	59.900	55.843	3,593,671
2025-11-24	59.500	60.300	58.400	59.200	55.190	2,058,012
2025-11-21	60.000	60.700	57.800	59.300	55.284	4,581,227
2025-11-20	60.000	60.800	58.900	60.100	56.029	1,267,838
2025-11-19	59.200	61.500	58.900	59.600	55.563	1,287,782
2025-11-18	62.200	62.200	58.800	59.700	55.657	2,154,242
2025-11-17	61.100	61.100	59.200	59.700	55.657	1,641,009
2025-11-14	60.100	61.600	59.400	60.200	56.123	2,714,133
2025-11-13	61.000	61.900	60.600	61.000	56.869	1,646,136
2025-11-12	61.900	62.400	60.100	60.700	56.589	2,049,430

← NewerPage 4 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0159 GBP
2025-12-18	0.0159 GBP
2025-09-11	0.0159 GBP
2025-06-12	0.0158 GBP
2025-03-13	0.0158 GBP
2024-12-12	0.0158 GBP
2024-09-12	0.0158 GBP
2024-06-13	0.0156 GBP
2024-03-07	0.0156 GBP
2023-12-07	0.0156 GBP
2023-09-14	0.0156 GBP
2023-06-15	0.0150 GBP
2023-03-09	0.0150 GBP
2022-12-08	0.0150 GBP
2022-09-01	0.0150 GBP
2022-06-23	0.0141 GBP
2022-03-10	0.0141 GBP
2021-12-02	0.0141 GBP
2021-09-09	0.0141 GBP
2021-06-10	0.0138 GBP
2021-03-11	0.0138 GBP
2020-12-03	0.0138 GBP
2020-08-13	0.0138 GBP
2020-06-04	0.0250 GBP
2019-12-05	0.0250 GBP
2019-05-23	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.